上場インデックスファンド米国株式（Ｓ＆Ｐ５００）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 3,860 | 3,880 | 3,860 | 3,875 | +65 | +1.7% | 47,010 |
| 2020/09/28 | 3,805 | 3,810 | 3,790 | 3,810 | +65 | +1.7% | 30,520 |
| 2020/09/25 | 3,745 | 3,760 | 3,745 | 3,745 | +25 | +0.7% | 24,870 |
| 2020/09/24 | 3,710 | 3,735 | 3,700 | 3,720 | -85 | -2.2% | 107,930 |
| 2020/09/23 | 3,795 | 3,805 | 3,780 | 3,805 | -35 | -0.9% | 84,410 |
| 2020/09/18 | 3,835 | 3,845 | 3,815 | 3,840 | +10 | +0.3% | 18,540 |
| 2020/09/17 | 3,885 | 3,885 | 3,830 | 3,830 | -80 | -2% | 57,540 |
| 2020/09/16 | 3,910 | 3,915 | 3,895 | 3,910 | +10 | +0.3% | 19,320 |
| 2020/09/15 | 3,900 | 3,905 | 3,885 | 3,900 | -5 | -0.1% | 45,940 |
| 2020/09/14 | 3,890 | 3,905 | 3,880 | 3,905 | +15 | +0.4% | 25,190 |
| 2020/09/11 | 3,870 | 3,895 | 3,860 | 3,890 | -45 | -1.1% | 51,810 |
| 2020/09/10 | 3,935 | 3,940 | 3,910 | 3,935 | +70 | +1.8% | 75,090 |
| 2020/09/09 | 3,840 | 3,870 | 3,830 | 3,865 | -125 | -3.1% | 107,840 |
| 2020/09/08 | 3,985 | 3,990 | 3,960 | 3,990 | +45 | +1.1% | 21,880 |
| 2020/09/07 | 3,945 | 3,965 | 3,930 | 3,945 | -50 | -1.3% | 117,690 |
| 2020/09/04 | 3,970 | 4,000 | 3,970 | 3,995 | -140 | -3.4% | 161,660 |
| 2020/09/03 | 4,150 | 4,150 | 4,130 | 4,135 | +50 | +1.2% | 72,980 |
| 2020/09/02 | 4,080 | 4,090 | 4,075 | 4,085 | +45 | +1.1% | 42,680 |
| 2020/09/01 | 4,040 | 4,045 | 4,025 | 4,040 | -5 | -0.1% | 82,650 |
| 2020/08/31 | 4,045 | 4,055 | 4,035 | 4,045 | -10 | -0.2% | 64,420 |
| 2020/08/28 | 4,060 | 4,085 | 4,035 | 4,055 | +50 | +1.2% | 85,640 |
| 2020/08/27 | 4,005 | 4,015 | 4,000 | 4,005 | +20 | +0.5% | 161,060 |
| 2020/08/26 | 3,990 | 4,000 | 3,985 | 3,985 | +10 | +0.3% | 131,240 |
| 2020/08/25 | 3,960 | 3,980 | 3,955 | 3,975 | +50 | +1.3% | 52,310 |
| 2020/08/24 | 3,920 | 3,925 | 3,910 | 3,925 | +25 | +0.6% | 15,810 |
| 2020/08/21 | 3,895 | 3,910 | 3,895 | 3,900 | +30 | +0.8% | 11,840 |
| 2020/08/20 | 3,890 | 3,890 | 3,870 | 3,870 | -30 | -0.8% | 29,050 |
| 2020/08/19 | 3,885 | 3,900 | 3,875 | 3,900 | +15 | +0.4% | 33,090 |
| 2020/08/18 | 3,905 | 3,910 | 3,885 | 3,885 | -25 | -0.6% | 16,480 |
| 2020/08/17 | 3,910 | 3,915 | 3,905 | 3,910 | -15 | -0.4% | 10,980 |
| 2020/08/14 | 3,930 | 3,935 | 3,920 | 3,925 | +10 | +0.3% | 30,400 |
| 2020/08/13 | 3,915 | 3,925 | 3,905 | 3,915 | +35 | +0.9% | 55,130 |
| 2020/08/12 | 3,870 | 3,880 | 3,860 | 3,880 | ±0 | ±0% | 48,110 |
| 2020/08/11 | 3,875 | 3,890 | 3,865 | 3,880 | +55 | +1.4% | 59,680 |
| 2020/08/07 | 3,835 | 3,850 | 3,820 | 3,825 | +20 | +0.5% | 121,230 |
| 2020/08/06 | 3,810 | 3,825 | 3,805 | 3,805 | +5 | +0.1% | 83,190 |
| 2020/08/05 | 3,800 | 3,805 | 3,785 | 3,800 | ±0 | ±0% | 32,970 |
| 2020/08/04 | 3,790 | 3,810 | 3,790 | 3,800 | +40 | +1.1% | 29,940 |
| 2020/08/03 | 3,760 | 3,785 | 3,755 | 3,760 | +75 | +2% | 30,830 |
| 2020/07/31 | 3,730 | 3,730 | 3,685 | 3,685 | -30 | -0.8% | 44,840 |
| 2020/07/30 | 3,725 | 3,725 | 3,710 | 3,715 | +45 | +1.2% | 20,090 |
| 2020/07/29 | 3,680 | 3,690 | 3,665 | 3,670 | -45 | -1.2% | 49,580 |
| 2020/07/28 | 3,705 | 3,725 | 3,705 | 3,715 | +15 | +0.4% | 53,490 |
| 2020/07/27 | 3,700 | 3,715 | 3,690 | 3,700 | -85 | -2.2% | 79,250 |
| 2020/07/22 | 3,790 | 3,795 | 3,780 | 3,785 | -30 | -0.8% | 57,450 |
| 2020/07/21 | 3,780 | 3,815 | 3,780 | 3,815 | +70 | +1.9% | 64,700 |
| 2020/07/20 | 3,760 | 3,765 | 3,735 | 3,745 | +5 | +0.1% | 21,440 |
| 2020/07/17 | 3,740 | 3,750 | 3,735 | 3,740 | +5 | +0.1% | 29,140 |
| 2020/07/16 | 3,745 | 3,750 | 3,725 | 3,735 | -10 | -0.3% | 17,430 |
| 2020/07/15 | 3,745 | 3,755 | 3,740 | 3,745 | +70 | +1.9% | 81,470 |
1201～
1250
件表示中 / 1816件
類似銘柄と比較する
現在ご覧いただいている「上場米国」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
